169,225€
5,21%
Echtzeit-Aktienkurs Southern Copper Corp.
Bid:
Ask:
Aktienkurse zur Southern Copper Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 167,00 | 167,00 | 158,00 | 160,65 | -2,99% | 2.162,00 |
| 04.02.2026 | 181,20 | 183,95 | 161,00 | 165,60 | -9,24% | 5.046,00 |
| 03.02.2026 | 167,60 | 182,80 | 167,60 | 182,45 | 11,22% | 6.654,00 |
| 02.02.2026 | 153,95 | 165,05 | 149,15 | 164,05 | 2,05% | 5.852,00 |
| 30.01.2026 | 170,00 | 170,00 | 158,15 | 160,75 | -6,89% | 7.376,00 |
| 29.01.2026 | 172,95 | 182,90 | 168,05 | 172,65 | 4,35% | 11.372,00 |
| 28.01.2026 | 165,00 | 168,50 | 160,00 | 165,45 | 2,48% | 5.098,00 |
| 27.01.2026 | 160,95 | 161,90 | 157,35 | 161,45 | 1,73% | 3.366,00 |
| 26.01.2026 | 160,95 | 163,90 | 157,05 | 158,70 | 1,73% | 5.396,00 |
| 23.01.2026 | 147,50 | 156,00 | 146,45 | 156,00 | 4,24% | 2.809,00 |
| 22.01.2026 | 158,90 | 159,65 | 149,65 | 149,65 | -5,19% | 2.155,00 |
| 21.01.2026 | 155,00 | 162,95 | 153,05 | 157,85 | -0,32% | 2.343,00 |
| 20.01.2026 | 156,95 | 158,35 | 153,35 | 158,35 | 0,89% | 3.669,00 |
| 19.01.2026 | 156,95 | 158,70 | 155,65 | 156,95 | 0,61% | 1.013,00 |
| 16.01.2026 | 157,00 | 158,95 | 151,95 | 156,00 | -1,08% | 2.029,00 |
| 15.01.2026 | 155,95 | 158,65 | 151,35 | 157,70 | 2,04% | 1.563,00 |
| 14.01.2026 | 151,25 | 155,70 | 149,05 | 154,55 | 2,79% | 1.753,00 |
| 13.01.2026 | 151,25 | 152,70 | 147,05 | 150,35 | -0,43% | 3.461,00 |
| 12.01.2026 | 150,95 | 151,85 | 146,45 | 151,00 | 3,28% | 3.073,00 |
| 09.01.2026 | 139,20 | 146,75 | 137,00 | 146,20 | 6,10% | 3.870,00 |
| 08.01.2026 | 136,00 | 137,80 | 133,30 | 137,80 | 1,89% | 1.476,00 |
| 07.01.2026 | 138,30 | 138,30 | 130,15 | 135,25 | -1,49% | 3.930,00 |
| 06.01.2026 | 132,15 | 138,45 | 132,05 | 137,30 | 4,25% | 3.620,00 |
| 05.01.2026 | 128,75 | 133,25 | 128,50 | 131,70 | 4,07% | 2.478,00 |
| 02.01.2026 | 124,95 | 126,90 | 123,20 | 126,55 | 0,00% | 1.911,00 |
| 30.12.2025 | 123,95 | 127,00 | 123,00 | 126,55 | 1,57% | 808,00 |
| 29.12.2025 | 127,85 | 128,35 | 122,45 | 124,60 | -1,39% | 2.696,00 |
| 23.12.2025 | 125,05 | 126,70 | 124,70 | 126,35 | 1,28% | 1.368,00 |
| 22.12.2025 | 123,50 | 126,00 | 123,50 | 124,75 | 1,05% | 1.736,00 |
| 19.12.2025 | 119,50 | 124,65 | 119,50 | 123,45 | 1,56% | 1.991,00 |
| 18.12.2025 | 119,90 | 121,80 | 119,25 | 121,55 | 0,75% | 1.116,00 |
| 17.12.2025 | 119,20 | 121,15 | 119,20 | 120,65 | 0,33% | 4.285,00 |
| 16.12.2025 | 121,50 | 121,75 | 118,50 | 120,25 | -2,35% | 1.687,00 |
| 15.12.2025 | 121,80 | 125,25 | 121,80 | 123,15 | 1,65% | 1.266,00 |
| 12.12.2025 | 126,40 | 127,40 | 120,95 | 121,15 | -4,15% | 2.160,00 |
| 11.12.2025 | 122,85 | 126,85 | 121,20 | 126,40 | 2,76% | 783,00 |
| 10.12.2025 | 121,25 | 123,00 | 119,95 | 123,00 | 1,28% | 248,00 |
| 09.12.2025 | 120,55 | 121,70 | 118,85 | 121,45 | 0,08% | 1.483,00 |
| 08.12.2025 | 123,00 | 124,00 | 120,80 | 121,35 | 0,46% | 816,00 |
| 05.12.2025 | 120,80 | 123,40 | 120,75 | 120,80 | 1,17% | 1.925,00 |
| 04.12.2025 | 118,35 | 119,90 | 118,10 | 119,40 | -0,13% | 1.171,00 |
| 03.12.2025 | 116,40 | 120,00 | 116,40 | 119,55 | 2,62% | 916,00 |
| 02.12.2025 | 116,60 | 117,15 | 115,25 | 116,50 | 0,26% | 997,00 |
| 01.12.2025 | 116,95 | 117,90 | 115,85 | 116,20 | 0,65% | 362,00 |
| 28.11.2025 | 116,00 | 116,70 | 115,45 | 115,45 | -1,28% | 1.518,00 |
| 27.11.2025 | 115,30 | 117,00 | 114,35 | 116,95 | 0,95% | 780,00 |
| 26.11.2025 | 112,00 | 116,25 | 112,00 | 115,85 | 3,85% | 1.332,00 |
| 25.11.2025 | 110,15 | 111,65 | 109,40 | 111,55 | 1,69% | 245,00 |
| 24.11.2025 | 107,80 | 109,95 | 106,65 | 109,70 | 1,81% | 397,00 |
| 21.11.2025 | 104,45 | 107,90 | 101,50 | 107,75 | 3,46% | 886,00 |
| 20.11.2025 | 109,70 | 110,20 | 104,15 | 104,15 | -4,97% | 924,00 |
| 19.11.2025 | 106,65 | 110,40 | 106,65 | 109,60 | 2,43% | 1.471,00 |
| 18.11.2025 | 109,05 | 110,10 | 107,00 | 107,00 | -1,52% | 570,00 |
| 17.11.2025 | 113,25 | 113,25 | 108,65 | 108,65 | -4,44% | 251,00 |
| 14.11.2025 | 112,85 | 114,25 | 109,25 | 113,70 | 0,57% | 774,00 |
| 13.11.2025 | 117,60 | 118,35 | 113,00 | 113,05 | -4,84% | 1.084,00 |
| 12.11.2025 | 117,00 | 120,65 | 116,50 | 118,80 | -1,33% | 348,00 |
| 11.11.2025 | 121,20 | 121,65 | 119,40 | 120,40 | -0,21% | 336,00 |
| 10.11.2025 | 119,70 | 122,15 | 119,30 | 120,65 | 2,38% | 1.115,00 |
| 07.11.2025 | 118,25 | 119,30 | 116,65 | 117,85 | -0,55% | 568,00 |
| 06.11.2025 | 116,50 | 119,80 | 116,50 | 118,50 | 0,85% | 582,00 |
| 05.11.2025 | 113,35 | 117,50 | 113,20 | 117,50 | 3,71% | 1.026,00 |
| 04.11.2025 | 119,50 | 119,60 | 113,15 | 113,30 | -4,91% | 1.810,00 |
| 03.11.2025 | 120,65 | 121,75 | 117,70 | 119,15 | -1,24% | 1.075,00 |
| 31.10.2025 | 120,45 | 122,25 | 119,65 | 120,65 | -0,98% | 711,00 |
| 30.10.2025 | 123,15 | 123,15 | 119,25 | 121,85 | -1,26% | 1.629,00 |
| 29.10.2025 | 119,95 | 124,40 | 119,50 | 123,40 | 3,70% | 2.344,00 |
| 28.10.2025 | 114,45 | 119,00 | 111,70 | 119,00 | 4,48% | 1.729,00 |
| 27.10.2025 | 114,00 | 114,40 | 112,60 | 113,90 | 1,47% | 763,00 |
| 24.10.2025 | 110,05 | 112,35 | 110,00 | 112,25 | 1,40% | 1.412,00 |
| 23.10.2025 | 109,95 | 112,00 | 108,90 | 110,70 | 1,05% | 269,00 |
| 22.10.2025 | 110,00 | 110,85 | 108,10 | 109,55 | -1,40% | 474,00 |
| 21.10.2025 | 116,15 | 116,15 | 110,05 | 111,10 | -4,18% | 749,00 |
| 20.10.2025 | 111,80 | 115,95 | 111,80 | 115,95 | 4,79% | 1.850,00 |
| 17.10.2025 | 113,50 | 113,50 | 110,00 | 110,65 | -3,15% | 1.981,00 |
| 16.10.2025 | 113,80 | 116,45 | 113,60 | 114,25 | 0,62% | 684,00 |
| 15.10.2025 | 113,05 | 115,95 | 112,85 | 113,55 | 0,66% | 1.954,00 |
| 14.10.2025 | 114,00 | 114,45 | 110,05 | 112,80 | -2,13% | 1.285,00 |
| 13.10.2025 | 110,05 | 115,75 | 109,15 | 115,25 | 6,61% | 1.165,00 |
| 10.10.2025 | 112,70 | 114,30 | 107,65 | 108,10 | -4,59% | 1.800,00 |
| 09.10.2025 | 115,40 | 119,05 | 112,40 | 113,30 | -0,48% | 2.781,00 |
| 08.10.2025 | 110,25 | 115,40 | 110,25 | 113,85 | 4,02% | 2.749,00 |
| 07.10.2025 | 111,70 | 113,90 | 109,15 | 109,45 | -2,28% | 859,00 |
| 06.10.2025 | 110,20 | 113,15 | 110,20 | 112,00 | 1,27% | 1.768,00 |
| 03.10.2025 | 106,45 | 110,60 | 106,30 | 110,60 | 3,27% | 743,00 |
| 02.10.2025 | 105,00 | 107,35 | 104,05 | 107,10 | 2,29% | 1.583,00 |
| 01.10.2025 | 103,30 | 105,05 | 103,30 | 104,70 | 2,00% | 2.895,00 |
| 30.09.2025 | 104,00 | 104,00 | 101,95 | 102,65 | -0,48% | 1.268,00 |
| 29.09.2025 | 100,20 | 104,55 | 100,20 | 103,15 | 2,43% | 2.150,00 |
| 26.09.2025 | 101,50 | 101,80 | 100,40 | 100,70 | -1,27% | 616,00 |
| 25.09.2025 | 102,20 | 104,50 | 99,30 | 102,00 | 0,34% | 2.425,00 |
| 24.09.2025 | 94,02 | 103,40 | 93,10 | 101,65 | 8,42% | 2.636,00 |
| 23.09.2025 | 94,96 | 95,70 | 93,62 | 93,76 | -1,31% | 1.497,00 |
| 22.09.2025 | 94,22 | 95,00 | 93,18 | 95,00 | 1,34% | 1.239,00 |
| 19.09.2025 | 90,64 | 93,74 | 90,64 | 93,74 | 2,65% | 342,00 |
| 18.09.2025 | 90,14 | 91,90 | 90,14 | 91,32 | 1,02% | 982,00 |
| 17.09.2025 | 91,94 | 91,94 | 90,36 | 90,40 | -1,46% | 630,00 |
| 16.09.2025 | 93,78 | 93,78 | 91,62 | 91,74 | -1,88% | 898,00 |
| 15.09.2025 | 90,06 | 93,68 | 90,06 | 93,50 | 3,31% | 417,00 |
| 12.09.2025 | 89,98 | 91,00 | 89,76 | 90,50 | 1,30% | 2.131,00 |